Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $103.00 as of 5/25/2026 2:20:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.20 | 45.10 | 43.65 | 42.35 | 0.00 | 0.00% | 0.73 | 0 | 15 | 3.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 65.00 | 37.70 | 40.15 | 38.93 | 36.90 | 0.00 | 0.00% | 0.60 | 0 | 14 | 2.88 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 32.70 | 35.15 | 33.93 | 31.93 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 27.65 | 30.15 | 28.90 | % | 0.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 78.00 | 24.70 | 26.95 | 25.83 | % | 0.33 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 79.00 | 23.15 | 26.20 | 24.68 | 23.09 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 80.00 | 22.15 | 25.10 | 23.63 | 22.12 | 0.00 | 0.00% | 0.30 | 0 | 205 | 1.81 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 81.00 | 21.70 | 24.20 | 22.95 | % | 0.28 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 82.00 | 20.40 | 23.20 | 21.80 | 21.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 83.00 | 19.65 | 22.20 | 20.93 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 84.00 | 18.70 | 21.10 | 19.90 | % | 0.24 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 85.00 | 17.70 | 20.20 | 18.95 | 21.29 | +0.82 | +4.01% | 0.22 | 5 | 83 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 86.00 | 16.35 | 19.10 | 17.73 | % | 0.21 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 87.00 | 15.75 | 18.20 | 16.98 | % | 0.20 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 88.00 | 14.75 | 17.20 | 15.98 | 16.66 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 89.00 | 13.55 | 16.25 | 14.90 | % | 0.17 | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 90.00 | 12.60 | 15.20 | 13.90 | 15.04 | -0.96 | -6.00% | 0.15 | 10 | 38 | 1.26 | 0.97 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 91.00 | 11.85 | 14.25 | 13.05 | 14.27 | % | 0.14 | 17 | 0 | 1.21 | 0.96 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 92.00 | 10.90 | 13.20 | 12.05 | % | 0.13 | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.05 | 5/22/2026 3:59:55 PM EST | |||
| 93.00 | 9.95 | 12.20 | 11.08 | 10.72 | -0.40 | -3.60% | 0.12 | 13 | 103 | 1.04 | 0.93 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 94.00 | 9.05 | 11.45 | 10.25 | 10.81 | +0.61 | +5.98% | 0.11 | 76 | 15 | 1.06 | 0.91 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 95.00 | 8.15 | 10.60 | 9.38 | 9.82 | -0.77 | -7.28% | 0.10 | 75 | 84 | 1.02 | 0.89 | 0.03 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 96.00 | 7.30 | 9.45 | 8.38 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.66 | 0.86 | 0.03 | -0.11 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 97.00 | 6.50 | 7.25 | 6.88 | 10.75 | +4.55 | +73.39% | 0.07 | 5 | 71 | 0.48 | 0.82 | 0.04 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 98.00 | 5.70 | 6.25 | 5.98 | 6.16 | -0.73 | -10.60% | 0.06 | 23 | 43 | 0.48 | 0.78 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 99.00 | 5.05 | 5.80 | 5.43 | 6.80 | -0.40 | -5.56% | 0.05 | 37 | 45 | 0.53 | 0.74 | 0.05 | -0.16 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 4.35 | 4.90 | 4.63 | 4.77 | -1.59 | -25.00% | 0.05 | 36 | 395 | 0.50 | 0.69 | 0.05 | -0.17 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 101.00 | 3.75 | 4.25 | 4.00 | 4.63 | -0.37 | -7.40% | 0.04 | 34 | 85 | 0.50 | 0.63 | 0.05 | -0.18 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 102.00 | 3.15 | 3.70 | 3.43 | 3.38 | -1.68 | -33.21% | 0.03 | 256 | 472 | 0.50 | 0.58 | 0.06 | -0.19 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 103.00 | 2.60 | 3.15 | 2.88 | 3.31 | -1.82 | -35.48% | 0.03 | 36 | 227 | 0.50 | 0.52 | 0.06 | -0.20 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 104.00 | 2.20 | 2.46 | 2.33 | 2.33 | -1.47 | -38.69% | 0.02 | 60 | 189 | 0.48 | 0.46 | 0.06 | -0.20 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 105.00 | 1.86 | 2.11 | 1.99 | 1.86 | -1.39 | -42.77% | 0.02 | 350 | 1,150 | 0.48 | 0.40 | 0.06 | -0.19 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 106.00 | 1.50 | 1.87 | 1.69 | 1.77 | -0.90 | -33.71% | 0.02 | 134 | 934 | 0.50 | 0.35 | 0.05 | -0.19 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 107.00 | 1.01 | 1.33 | 1.17 | 1.40 | -0.85 | -37.78% | 0.01 | 243 | 267 | 0.49 | 0.30 | 0.05 | -0.18 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 108.00 | 1.00 | 1.12 | 1.06 | 1.18 | -0.71 | -37.57% | 0.01 | 187 | 318 | 0.49 | 0.25 | 0.05 | -0.16 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 109.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.66 | -42.31% | 0.01 | 117 | 172 | 0.49 | 0.21 | 0.04 | -0.15 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 110.00 | 0.50 | 0.66 | 0.58 | 0.76 | -0.54 | -41.54% | 0.01 | 847 | 823 | 0.49 | 0.18 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 111.00 | 0.46 | 0.58 | 0.52 | 0.55 | -0.58 | -51.33% | 0.00 | 287 | 241 | 0.49 | 0.15 | 0.03 | -0.12 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 112.00 | 0.23 | 0.52 | 0.38 | 0.43 | -0.44 | -50.58% | 0.00 | 632 | 2,809 | 0.49 | 0.12 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 113.00 | 0.18 | 0.42 | 0.30 | 0.36 | -0.40 | -52.64% | 0.00 | 66 | 157 | 0.49 | 0.10 | 0.03 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 114.00 | 0.23 | 0.33 | 0.28 | 0.27 | -0.52 | -65.83% | 0.00 | 160 | 83 | 0.52 | 0.08 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 115.00 | 0.15 | 0.26 | 0.21 | 0.27 | -0.05 | -15.63% | 0.00 | 386 | 414 | 0.51 | 0.07 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 116.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.30 | -65.22% | 0.00 | 49 | 72 | 0.54 | 0.06 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 117.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.17 | -48.58% | 0.00 | 31 | 184 | 0.56 | 0.04 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 118.00 | 0.00 | 0.45 | 0.23 | 0.17 | -0.10 | -37.04% | 0.00 | 15 | 111 | 0.71 | 0.03 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 119.00 | 0.00 | 0.19 | 0.10 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 81 | 0.62 | 0.03 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.24 | 0.12 | 0.12 | -0.14 | -53.85% | 0.00 | 34 | 352 | 0.68 | 0.02 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 121.00 | 0.02 | 0.27 | 0.15 | 0.22 | +0.05 | +29.42% | 0.00 | 1 | 41 | 0.61 | 0.02 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 122.00 | 0.01 | 0.30 | 0.16 | 0.14 | +0.03 | +27.28% | 0.00 | 4 | 44 | 0.62 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 123.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.94 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 124.00 | 0.00 | 0.34 | 0.17 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.85 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 125.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 153 | 0.61 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 126.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 127.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 128.00 | 0.00 | 1.75 | 0.88 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 129.00 | 0.00 | 0.94 | 0.47 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 165 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 131.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 132.00 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 133.00 | 0.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 134.00 | 0.00 | 1.16 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.05 | -83.34% | 0.00 | 309 | 750 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 136.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 22 | 1.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 137.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 138.00 | 0.00 | 2.13 | 1.07 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:55 PM EST |
| 139.00 | 0.00 | 0.38 | 0.19 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 703 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 141.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 142.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 143.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 144.00 | 0.00 | 1.79 | 0.90 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.38 | 0.19 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 141 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 146.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 585 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.53 | +0.49 | +1,225.00% | 0.01 | 3 | 47 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 252 | 2.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 79.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 80.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 134 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 1.29 | 0.65 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 84.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 125 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 85.00 | 0.02 | 0.27 | 0.15 | 0.04 | -0.03 | -42.86% | 0.00 | 15 | 1,950 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 86.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 57 | 0.60 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 87.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 3 | 42 | 0.67 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 88.00 | 0.02 | 0.07 | 0.05 | 0.14 | +0.08 | +133.34% | 0.00 | 73 | 147 | 0.53 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 89.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 38 | 0.60 | -0.02 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 90.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 30 | 544 | 0.52 | -0.03 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 91.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 16 | 160 | 0.49 | -0.04 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 92.00 | 0.08 | 0.36 | 0.22 | 0.14 | -0.09 | -39.13% | 0.00 | 25 | 78 | 0.49 | -0.05 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 93.00 | 0.15 | 0.26 | 0.21 | 0.22 | -0.05 | -18.52% | 0.00 | 53 | 179 | 0.50 | -0.07 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 94.00 | 0.12 | 0.47 | 0.30 | 0.26 | -0.07 | -21.22% | 0.00 | 63 | 87 | 0.49 | -0.09 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 95.00 | 0.29 | 0.51 | 0.40 | 0.33 | -0.12 | -26.67% | 0.00 | 82 | 2,431 | 0.50 | -0.11 | 0.03 | -0.09 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 96.00 | 0.44 | 0.62 | 0.53 | 0.51 | +0.03 | +6.25% | 0.01 | 105 | 114 | 0.49 | -0.14 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 97.00 | 0.63 | 0.79 | 0.71 | 0.71 | +0.08 | +12.70% | 0.01 | 258 | 102 | 0.50 | -0.18 | 0.04 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 98.00 | 0.85 | 0.97 | 0.91 | 0.82 | +0.09 | +12.33% | 0.01 | 193 | 5,301 | 0.49 | -0.22 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 99.00 | 0.99 | 1.27 | 1.13 | 0.91 | -0.07 | -7.15% | 0.01 | 115 | 88 | 0.48 | -0.26 | 0.05 | -0.16 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 100.00 | 1.42 | 1.70 | 1.56 | 1.48 | +0.36 | +32.15% | 0.02 | 578 | 715 | 0.49 | -0.31 | 0.05 | -0.17 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 101.00 | 1.77 | 1.97 | 1.87 | 1.30 | -0.10 | -7.15% | 0.02 | 179 | 90 | 0.49 | -0.37 | 0.05 | -0.18 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 102.00 | 2.19 | 2.40 | 2.30 | 2.10 | +0.28 | +15.39% | 0.02 | 1,184 | 60 | 0.49 | -0.42 | 0.06 | -0.19 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 103.00 | 2.68 | 2.80 | 2.74 | 2.44 | +0.38 | +18.45% | 0.03 | 405 | 2,661 | 0.48 | -0.48 | 0.06 | -0.20 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 104.00 | 3.20 | 3.45 | 3.33 | 3.20 | +0.58 | +22.14% | 0.03 | 128 | 48 | 0.50 | -0.54 | 0.06 | -0.20 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 105.00 | 3.80 | 4.00 | 3.90 | 3.80 | +0.70 | +22.59% | 0.04 | 171 | 1,959 | 0.49 | -0.60 | 0.06 | -0.19 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 106.00 | 4.45 | 4.65 | 4.55 | 4.07 | +0.82 | +25.24% | 0.04 | 39 | 69 | 0.49 | -0.65 | 0.05 | -0.19 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 107.00 | 4.70 | 5.45 | 5.08 | 4.78 | -0.21 | -4.21% | 0.05 | 53 | 116 | 0.46 | -0.70 | 0.05 | -0.18 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 108.00 | 5.75 | 6.20 | 5.98 | 5.15 | +0.75 | +17.05% | 0.06 | 25 | 40 | 0.49 | -0.75 | 0.05 | -0.16 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 109.00 | 6.10 | 7.00 | 6.55 | 5.34 | -0.19 | -3.44% | 0.06 | 6 | 35 | 0.43 | -0.79 | 0.04 | -0.15 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 110.00 | 6.85 | 7.90 | 7.38 | 7.00 | +0.78 | +12.54% | 0.07 | 49 | 388 | 0.42 | -0.82 | 0.04 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 111.00 | 6.65 | 8.75 | 7.70 | 6.05 | -1.82 | -23.13% | 0.07 | 1 | 27 | 0.59 | -0.85 | 0.03 | -0.12 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 112.00 | 8.50 | 9.65 | 9.08 | 7.91 | +0.63 | +8.66% | 0.08 | 12 | 86 | 0.62 | -0.88 | 0.03 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 113.00 | 8.80 | 10.60 | 9.70 | 9.15 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.68 | -0.90 | 0.03 | -0.10 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 114.00 | 9.35 | 11.75 | 10.55 | 9.50 | -0.72 | -7.05% | 0.09 | 1 | 33 | 0.69 | -0.92 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 115.00 | 10.30 | 12.55 | 11.43 | 10.05 | -0.18 | -1.76% | 0.10 | 13 | 433 | 0.74 | -0.93 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 116.00 | 11.55 | 13.50 | 12.53 | 12.16 | +0.13 | +1.09% | 0.11 | 1 | 26 | 0.74 | -0.94 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 117.00 | 12.00 | 14.45 | 13.23 | 12.44 | -1.86 | -13.01% | 0.11 | 3 | 15 | 0.77 | -0.96 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 118.00 | 13.55 | 15.65 | 14.60 | 13.32 | -4.46 | -25.09% | 0.12 | 2 | 23 | 0.81 | -0.97 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 119.00 | 13.90 | 16.40 | 15.15 | 14.23 | -1.15 | -7.48% | 0.13 | 2 | 25 | 0.84 | -0.97 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 120.00 | 15.05 | 17.45 | 16.25 | 14.97 | -3.08 | -17.07% | 0.14 | 7 | 81 | 0.90 | -0.98 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 121.00 | 15.90 | 18.40 | 17.15 | 17.46 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.91 | -0.98 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 122.00 | 16.90 | 19.60 | 18.25 | 18.44 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.02 | -0.99 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 123.00 | 17.90 | 20.40 | 19.15 | 20.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.92 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 124.00 | 18.90 | 21.60 | 20.25 | 18.92 | -1.23 | -6.11% | 0.16 | 6 | 11 | 1.08 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 125.00 | 20.05 | 22.35 | 21.20 | 22.95 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.98 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 126.00 | 20.90 | 23.35 | 22.13 | 17.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:55 PM EST |
| 127.00 | 22.05 | 24.35 | 23.20 | 30.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.07 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 128.00 | 22.90 | 25.45 | 24.18 | 24.37 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 129.00 | 24.05 | 26.35 | 25.20 | 25.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 130.00 | 24.95 | 27.35 | 26.15 | 25.79 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 131.00 | 25.90 | 28.35 | 27.13 | 28.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 132.00 | 26.90 | 29.35 | 28.13 | 16.68 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:55 PM EST |
| 133.00 | 27.90 | 30.35 | 29.13 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 134.00 | 28.90 | 31.35 | 30.13 | 28.66 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:55 PM EST |
| 135.00 | 29.90 | 32.35 | 31.13 | 40.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 136.00 | 30.90 | 34.10 | 32.50 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 137.00 | 31.95 | 34.35 | 33.15 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 138.00 | 32.90 | 35.35 | 34.13 | 17.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:55 PM EST |
| 139.00 | 33.90 | 36.65 | 35.28 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 140.00 | 34.90 | 37.90 | 36.40 | 18.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:55 PM EST |
| 141.00 | 35.90 | 38.35 | 37.13 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 142.00 | 36.90 | 39.55 | 38.23 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 143.00 | 37.90 | 40.35 | 39.13 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 144.00 | 38.90 | 41.65 | 40.28 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 145.00 | 39.90 | 42.80 | 41.35 | 24.59 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:55 PM EST |
| 146.00 | 40.90 | 43.60 | 42.25 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 150.00 | 44.90 | 47.35 | 46.13 | 41.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 155.00 | 49.90 | 52.35 | 51.13 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 160.00 | 54.90 | 57.35 | 56.13 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 165.00 | 59.90 | 62.35 | 61.13 | % | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 170.00 | 64.85 | 67.35 | 66.10 | 45.54 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:55 PM EST |
| 175.00 | 69.85 | 72.40 | 71.13 | 63.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:55 PM EST |